640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193700,962952100,11770,11770,11770,11770,1489
|
|
20230726,193600,962952100,11770,11770,11770,11770,0
|
|
20230726,193500,962952100,11770,11770,11770,11770,0
|
|
20230726,193400,962952100,11770,11770,11770,11770,0
|
|
20230726,193300,962952100,11770,11770,11770,11770,0
|
|
20230726,193200,962952100,11770,11770,11770,11770,0
|
|
20230726,193100,962952100,11770,11770,11770,11770,0
|
|
20230726,193000,962952100,11770,11770,11770,11770,0
|
|
20230726,192900,962952100,11770,11770,11770,11770,0
|
|
20230726,192800,962952100,11770,11770,11770,11770,0
|
|
20230726,192700,962952100,11770,11770,11770,11770,0
|
|
20230726,192600,962952100,11770,11770,11770,11770,0
|
|
20230726,192500,962952100,11770,11770,11770,11770,0
|
|
20230726,192400,962952100,11770,11770,11770,11770,0
|
|
20230726,192300,962952100,11770,11770,11770,11770,0
|
|
20230726,192200,962952100,11770,11770,11770,11770,0
|
|
20230726,192100,962952100,11770,11770,11770,11770,0
|
|
20230726,192000,962952100,11770,11770,11770,11770,0
|
|
20230726,191900,962952100,11770,11770,11770,11770,0
|
|
20230726,191800,962952100,11770,11770,11770,11770,0
|
|
20230726,191700,962952100,11770,11770,11770,11770,0
|
|
20230726,191600,962952100,11770,11770,11770,11770,0
|
|
20230726,191500,962952100,11770,11770,11770,11770,0
|
|
20230726,191400,962952100,11770,11770,11770,11770,0
|
|
20230726,191300,962952100,11770,11770,11770,11770,0
|
|
20230726,191200,962952100,11770,11770,11770,11770,0
|
|
20230726,191100,962952100,11770,11770,11770,11770,0
|
|
20230726,191000,962952100,11770,11770,11770,11770,0
|
|
20230726,190900,962952100,11770,11770,11770,11770,0
|
|
20230726,190800,962952100,11770,11770,11770,11770,0
|
|
20230726,190700,962952100,11770,11770,11770,11770,1489
|
|
20230726,190600,962952100,11770,11770,11770,11770,0
|
|
20230726,190500,962952100,11770,11770,11770,11770,0
|
|
20230726,190400,962952100,11770,11770,11770,11770,0
|
|
20230726,190300,962952100,11770,11770,11770,11770,0
|
|
20230726,190200,962952100,11770,11770,11770,11770,0
|
|
20230726,190100,962952100,11770,11770,11770,11770,0
|
|
20230726,190000,962952100,11770,11770,11770,11770,0
|
|
20230726,185900,962952100,11770,11770,11770,11770,0
|
|
20230726,185800,962952100,11770,11770,11770,11770,0
|
|
20230726,185700,962952100,11770,11770,11770,11770,0
|
|
20230726,185600,962952100,11770,11770,11770,11770,0
|
|
20230726,185500,962952100,11770,11770,11770,11770,0
|
|
20230726,185400,962952100,11770,11770,11770,11770,0
|
|
20230726,185300,962952100,11770,11770,11770,11770,0
|
|
20230726,185200,962952100,11770,11770,11770,11770,0
|
|
20230726,185100,962952100,11770,11770,11770,11770,0
|
|
20230726,185000,962952100,11770,11770,11770,11770,0
|
|
20230726,184900,962952100,11770,11770,11770,11770,0
|
|
20230726,184800,962952100,11770,11770,11770,11770,0
|
|
20230726,184700,962952100,11770,11770,11770,11770,0
|
|
20230726,184600,962952100,11770,11770,11770,11770,0
|
|
20230726,184500,962952100,11770,11770,11770,11770,0
|
|
20230726,184400,962952100,11770,11770,11770,11770,0
|
|
20230726,184300,962952100,11770,11770,11770,11770,0
|
|
20230726,184200,962952100,11770,11770,11770,11770,0
|
|
20230726,184100,962952100,11770,11770,11770,11770,0
|
|
20230726,184000,962952100,11770,11770,11770,11770,0
|
|
20230726,183900,962952100,11770,11770,11770,11770,0
|
|
20230726,183800,962952100,11770,11770,11770,11770,0
|
|
20230726,183700,962952100,11770,11770,11770,11770,1489
|
|
20230726,183600,962952100,11770,11770,11770,11770,0
|
|
20230726,183500,962952100,11770,11770,11770,11770,0
|
|
20230726,183400,962952100,11770,11770,11770,11770,0
|
|
20230726,183300,962952100,11770,11770,11770,11770,0
|
|
20230726,183200,962952100,11770,11770,11770,11770,0
|
|
20230726,183100,962952100,11770,11770,11770,11770,0
|
|
20230726,183000,962952100,11770,11770,11770,11770,0
|
|
20230726,182900,962952100,11770,11770,11770,11770,0
|
|
20230726,182800,962952100,11770,11770,11770,11770,0
|
|
20230726,182700,962952100,11770,11770,11770,11770,0
|
|
20230726,182600,962952100,11770,11770,11770,11770,0
|
|
20230726,182500,962952100,11770,11770,11770,11770,0
|
|
20230726,182400,962952100,11770,11770,11770,11770,0
|
|
20230726,182300,962952100,11770,11770,11770,11770,0
|
|
20230726,182200,962952100,11770,11770,11770,11770,0
|
|
20230726,182100,962952100,11770,11770,11770,11770,0
|
|
20230726,182000,962952100,11770,11770,11770,11770,0
|
|
20230726,181900,962952100,11770,11770,11770,11770,0
|
|
20230726,181800,962952100,11770,11770,11770,11770,0
|
|
20230726,181700,962952100,11770,11770,11770,11770,0
|
|
20230726,181600,962952100,11770,11770,11770,11770,0
|
|
20230726,181500,962952100,11770,11770,11770,11770,0
|
|
20230726,181400,962952100,11770,11770,11770,11770,0
|
|
20230726,181300,962952100,11770,11770,11770,11770,0
|
|
20230726,181200,962952100,11770,11770,11770,11770,0
|
|
20230726,181100,962952100,11770,11770,11770,11770,0
|
|
20230726,181000,962952100,11770,11770,11770,11770,0
|
|
20230726,180900,962952100,11770,11770,11770,11770,0
|
|
20230726,180800,962952100,11770,11770,11770,11770,0
|
|
20230726,180700,962952100,11770,11770,11770,11770,1489
|
|
20230726,180600,962952100,11770,11770,11770,11770,0
|
|
20230726,180500,962952100,11770,11770,11770,11770,0
|
|
20230726,180400,962952100,11770,11770,11770,11770,0
|
|
20230726,180300,962952100,11770,11770,11770,11770,0
|
|
20230726,180200,962952100,11770,11770,11770,11770,0
|
|
20230726,180100,962952100,11770,11770,11770,11770,0
|
|
20230726,180000,962952100,11770,11770,11770,11770,0
|
|
20230726,175900,962952100,11770,11770,11770,11770,0
|
|
20230726,175800,962952100,11770,11770,11770,11770,0
|
|
20230726,175700,962952100,11770,11770,11770,11770,0
|
|
20230726,175600,962952100,11770,11770,11770,11770,0
|
|
20230726,175500,962952100,11770,11770,11770,11770,0
|
|
20230726,175400,962952100,11770,11770,11770,11770,0
|
|
20230726,175300,962952100,11770,11770,11770,11770,0
|
|
20230726,175200,962952100,11770,11770,11770,11770,0
|
|
20230726,175100,962952100,11770,11770,11770,11770,0
|
|
20230726,175000,962952100,11770,11770,11770,11770,0
|
|
20230726,174900,962952100,11770,11770,11770,11770,0
|
|
20230726,174800,962952100,11770,11770,11770,11770,0
|
|
20230726,174700,962952100,11770,11770,11770,11770,0
|
|
20230726,174600,962952100,11770,11770,11770,11770,0
|
|
20230726,174500,962952100,11770,11770,11770,11770,0
|
|
20230726,174400,962952100,11770,11770,11770,11770,0
|
|
20230726,174300,962952100,11770,11770,11770,11770,0
|
|
20230726,174200,962952100,11770,11770,11770,11770,0
|
|
20230726,174100,962952100,11770,11770,11770,11770,0
|
|
20230726,174000,962952100,11770,11770,11770,11770,0
|
|
20230726,173900,962952100,11770,11770,11770,11770,0
|
|
20230726,173800,962952100,11770,11770,11770,11770,0
|
|
20230726,173700,962952100,11770,11770,11770,11770,1489
|
|
20230726,173600,962952100,11770,11770,11770,11770,0
|
|
20230726,173500,962952100,11770,11770,11770,11770,0
|
|
20230726,173400,962952100,11770,11770,11770,11770,0
|
|
20230726,173300,962952100,11770,11770,11770,11770,0
|
|
20230726,173200,962952100,11770,11770,11770,11770,0
|
|
20230726,173100,962952100,11770,11770,11770,11770,0
|
|
20230726,173000,962952100,11770,11770,11770,11770,0
|
|
20230726,172900,962952100,11770,11770,11770,11770,0
|
|
20230726,172800,962952100,11770,11770,11770,11770,0
|
|
20230726,172700,962952100,11770,11770,11770,11770,0
|
|
20230726,172600,962952100,11770,11770,11770,11770,0
|
|
20230726,172500,962952100,11770,11770,11770,11770,0
|
|
20230726,172400,962952100,11770,11770,11770,11770,0
|
|
20230726,172300,962952100,11770,11770,11770,11770,0
|
|
20230726,172200,962952100,11770,11770,11770,11770,0
|
|
20230726,172100,962952100,11770,11770,11770,11770,0
|
|
20230726,172000,962952100,11770,11770,11770,11770,0
|
|
20230726,171900,962952100,11770,11770,11770,11770,0
|
|
20230726,171800,962952100,11770,11770,11770,11770,0
|
|
20230726,171700,962952100,11770,11770,11770,11770,0
|
|
20230726,171600,962952100,11770,11770,11770,11770,0
|
|
20230726,171500,962952100,11770,11770,11770,11770,0
|
|
20230726,171400,962952100,11770,11770,11770,11770,0
|
|
20230726,171300,962952100,11770,11770,11770,11770,0
|
|
20230726,171200,962952100,11770,11770,11770,11770,0
|
|
20230726,171100,962952100,11770,11770,11770,11770,0
|
|
20230726,171000,962952100,11770,11770,11770,11770,0
|
|
20230726,170900,962952100,11770,11770,11770,11770,0
|
|
20230726,170800,962952100,11770,11770,11770,11770,0
|
|
20230726,170700,962952100,11770,11770,11770,11770,1489
|
|
20230726,170600,962952100,11770,11770,11770,11770,0
|
|
20230726,170500,962952100,11770,11770,11770,11770,0
|
|
20230726,170400,962952100,11770,11770,11770,11770,0
|
|
20230726,170300,962952100,11770,11770,11770,11770,0
|
|
20230726,170200,962952100,11770,11770,11770,11770,0
|
|
20230726,170100,962952100,11770,11770,11770,11770,0
|
|
20230726,170000,962952100,11770,11770,11770,11770,0
|
|
20230726,165900,962952100,11770,11770,11770,11770,0
|
|
20230726,165800,962952100,11770,11770,11770,11770,0
|
|
20230726,165700,962952100,11770,11770,11770,11770,0
|
|
20230726,165600,962952100,11770,11770,11770,11770,0
|
|
20230726,165500,962952100,11770,11770,11770,11770,0
|
|
20230726,165400,962952100,11770,11770,11770,11770,0
|
|
20230726,165300,962952100,11770,11770,11770,11770,0
|
|
20230726,165200,962952100,11770,11770,11770,11770,0
|
|
20230726,165100,962952100,11770,11770,11770,11770,0
|
|
20230726,165000,962952100,11770,11770,11770,11770,0
|
|
20230726,164900,962952100,11770,11770,11770,11770,0
|
|
20230726,164800,962952100,11770,11770,11770,11770,0
|
|
20230726,164700,962952100,11770,11770,11770,11770,0
|
|
20230726,164600,962952100,11770,11770,11770,11770,0
|
|
20230726,164500,962952100,11770,11770,11770,11770,0
|
|
20230726,164400,962952100,11770,11770,11770,11770,0
|
|
20230726,164300,962952100,11770,11770,11770,11770,0
|
|
20230726,164200,962952100,11770,11770,11770,11770,0
|
|
20230726,164100,962952100,11770,11770,11770,11770,0
|
|
20230726,164000,962952100,11770,11770,11770,11770,0
|
|
20230726,163900,962952100,11770,11770,11770,11770,0
|
|
20230726,163800,962952100,11770,11770,11770,11770,0
|
|
20230726,163700,962952100,11770,11770,11770,11770,1489
|
|
20230726,163600,962952100,11770,11770,11770,11770,0
|
|
20230726,163500,962952100,11770,11770,11770,11770,0
|
|
20230726,163400,962952100,11770,11770,11770,11770,0
|
|
20230726,163300,962952100,11770,11770,11770,11770,0
|
|
20230726,163200,962952100,11770,11770,11770,11770,0
|
|
20230726,163100,962952100,11770,11770,11770,11770,0
|
|
20230726,163000,962952100,11770,11770,11770,11770,0
|
|
20230726,162900,962952100,11770,11770,11770,11770,0
|
|
20230726,162800,962952100,11770,11770,11770,11770,0
|
|
20230726,162700,962952100,11770,11770,11770,11770,0
|
|
20230726,162600,962952100,11770,11770,11770,11770,0
|
|
20230726,162500,962952100,11770,11770,11770,11770,0
|
|
20230726,162400,962952100,11770,11770,11770,11770,0
|
|
20230726,162300,962952100,11770,11770,11770,11770,0
|
|
20230726,162200,962952100,11770,11770,11770,11770,0
|
|
20230726,162100,962952100,11770,11770,11770,11770,0
|
|
20230726,162000,962952100,11770,11770,11770,11770,0
|
|
20230726,161900,962952100,11770,11770,11770,11770,0
|
|
20230726,161800,962952100,11770,11770,11770,11770,0
|
|
20230726,161700,962952100,11770,11770,11770,11770,0
|
|
20230726,161600,962952100,11770,11770,11770,11770,0
|
|
20230726,161500,962952100,11770,11770,11770,11770,0
|
|
20230726,161400,962952100,11770,11770,11770,11770,0
|
|
20230726,161300,962952100,11770,11770,11770,11770,0
|
|
20230726,161200,962952100,11770,11770,11770,11770,0
|
|
20230726,161100,962952100,11770,11770,11770,11770,0
|
|
20230726,161000,962952100,11770,11770,11770,11770,0
|
|
20230726,160900,962952100,11770,11770,11770,11770,0
|
|
20230726,160800,962952100,11770,11770,11770,11770,0
|
|
20230726,160700,962952100,11770,11770,11770,11770,1489
|
|
20230726,160600,962952100,11770,11770,11770,11770,0
|
|
20230726,160500,962952100,11770,11770,11770,11770,0
|
|
20230726,160400,962952100,11770,11770,11770,11770,0
|
|
20230726,160300,962952100,11770,11770,11770,11770,0
|
|
20230726,160200,962952100,11770,11770,11770,11770,0
|
|
20230726,160100,962952100,11770,11770,11770,11770,0
|
|
20230726,160000,962952100,11770,11770,11770,11770,0
|
|
20230726,155900,962952100,11770,11770,11770,11770,0
|
|
20230726,155800,962952100,11770,11770,11770,11770,0
|
|
20230726,155700,962952100,11770,11770,11770,11770,0
|
|
20230726,155600,962952100,11770,11770,11770,11770,0
|
|
20230726,155500,962952100,11770,11770,11770,11770,0
|
|
20230726,155400,962952100,11770,11770,11770,11770,0
|
|
20230726,155300,962952100,11770,11770,11770,11770,0
|
|
20230726,155200,962952100,11770,11770,11770,11770,0
|
|
20230726,155100,962952100,11770,11770,11770,11770,0
|
|
20230726,155000,962952100,11770,11770,11770,11770,0
|
|
20230726,154900,962952100,11770,11770,11770,11770,0
|
|
20230726,154800,962952100,11770,11770,11770,11770,0
|
|
20230726,154700,962952100,11770,11770,11770,11770,0
|
|
20230726,154600,962952100,11770,11770,11770,11770,0
|
|
20230726,154500,962952100,11770,11770,11770,11770,0
|
|
20230726,154400,962952100,11770,11770,11770,11770,0
|
|
20230726,154300,962952100,11770,11770,11770,11770,0
|
|
20230726,154200,962952100,11770,11770,11770,11770,0
|
|
20230726,154100,962952100,11770,11770,11770,11770,0
|
|
20230726,154000,962952100,11770,11770,11770,11770,0
|
|
20230726,153900,962952100,11770,11770,11770,11770,0
|
|
20230726,153800,962952100,11770,11770,11770,11770,0
|
|
20230726,153700,962952100,11770,11770,11770,11770,1489
|
|
20230726,153600,962952100,11770,11770,11770,11770,0
|
|
20230726,153500,962952100,11770,11770,11770,11770,0
|
|
20230726,153400,962952100,11770,11770,11770,11770,0
|
|
20230726,153300,962952100,11770,11770,11770,11770,0
|
|
20230726,153200,962952100,11770,11770,11770,11770,0
|
|
20230726,153100,962952100,11770,11770,11770,11770,0
|
|
20230726,153000,962952100,11770,11770,11770,11770,1489
|
|
20230726,152900,945426570,11780,11780,11780,11780,0
|
|
20230726,152800,945426570,11780,11780,11780,11780,0
|
|
20230726,152700,945426570,11780,11780,11780,11780,0
|
|
20230726,152600,945426570,11780,11780,11780,11780,0
|
|
20230726,152500,945426570,11780,11780,11780,11780,0
|
|
20230726,152400,945426570,11780,11780,11780,11780,0
|
|
20230726,152300,945426570,11780,11780,11780,11780,0
|
|
20230726,152200,945426570,11780,11780,11780,11780,0
|
|
20230726,152100,945426570,11780,11780,11780,11780,0
|
|
20230726,152000,945426570,11780,11780,11780,11780,0
|
|
20230726,151900,945426570,11780,11800,11800,11780,91
|
|
20230726,151800,944354190,11850,11850,11850,11850,0
|
|
20230726,151700,944354190,11850,11850,11850,11790,306
|
|
20230726,151600,940737790,11850,11780,11850,11780,75
|
|
20230726,151500,939849700,11780,11780,11780,11780,14
|
|
20230726,151400,939684780,11800,11870,11870,11760,473
|
|
20230726,151300,934106870,11800,11800,11800,11800,100
|
|
20230726,151200,932926870,11800,11870,11870,11800,60
|
|
20230726,151100,932215370,11800,11760,11800,11760,176
|
|
20230726,151000,930145210,11800,11760,11800,11760,174
|
|
20230726,150900,928098630,11760,11850,11850,11760,673
|
|
20230726,150800,920149020,11870,11840,11870,11840,60
|
|
20230726,150700,919437180,11810,11840,11840,11810,468
|
|
20230726,150600,913902390,11870,11870,11870,11850,137
|
|
20230726,150500,912277000,11880,11890,11890,11880,323
|
|
20230726,150400,908437860,11920,11960,11960,11920,674
|
|
20230726,150300,900396050,11930,11960,11960,11930,73
|
|
20230726,150200,899524920,11960,11990,11990,11960,509
|
|
20230726,150100,893428450,12040,12020,12040,12020,87
|
|
20230726,150000,892381030,12040,12020,12040,12020,176
|
|
20230726,145900,890262930,12020,12010,12020,12000,780
|
|
20230726,145800,880892750,12020,12020,12040,12020,712
|
|
20230726,145700,872332030,12040,12020,12040,12020,242
|
|
20230726,145600,869421780,12020,11990,12020,11990,2001
|
|
20230726,145500,845410010,11990,11990,11990,11980,96
|
|
20230726,145400,844258980,11980,11980,11980,11980,118
|
|
20230726,145300,842845340,11980,11960,11980,11960,55
|
|
20230726,145200,842186470,11960,11980,11980,11960,11
|
|
20230726,145100,842054890,11990,11980,11990,11980,67
|
|
20230726,145000,841251660,11980,11990,11990,11980,12
|
|
20230726,144900,841107880,11990,11960,11990,11960,102
|
|
20230726,144800,839885500,11960,11980,11980,11960,3
|
|
20230726,144700,839849600,11990,11990,11990,11990,255
|
|
20230726,144600,836792150,11990,11990,11990,11990,33
|
|
20230726,144500,836396480,11990,11980,11990,11980,85
|
|
20230726,144400,835377680,11990,11980,11990,11910,134
|
|
20230726,144300,833779350,11980,11980,11980,11980,0
|
|
20230726,144200,833779350,11980,11970,11980,11970,301
|
|
20230726,144100,830174240,11970,11970,11970,11970,34
|
|
20230726,144000,829767260,11890,11890,11890,11890,0
|
|
20230726,143900,829767260,11890,11900,11900,11890,150
|
|
20230726,143800,827983020,11970,11960,11970,11960,104
|
|
20230726,143700,826738640,11960,11960,11960,11960,1
|
|
20230726,143600,826726680,11970,11970,11970,11970,33
|
|
20230726,143500,826331670,11890,11980,11980,11890,601
|
|
20230726,143400,819185480,11980,11970,11980,11970,137
|
|
20230726,143300,817545090,11970,11890,11970,11890,45
|
|
20230726,143200,817007240,11890,11890,11890,11890,100
|
|
20230726,143100,815818240,11970,11970,11970,11970,33
|
|
20230726,143000,815423230,11970,11950,11970,11950,470
|
|
20230726,142900,809798430,11870,11870,11870,11870,0
|
|
20230726,142800,809798430,11870,11960,11960,11870,306
|
|
20230726,142700,806153720,11900,11900,11900,11900,1
|
|
20230726,142600,806141820,11970,11960,11970,11960,896
|
|
20230726,142500,795418820,11960,11960,11960,11960,50
|
|
20230726,142400,794820820,11970,11970,11970,11970,0
|
|
20230726,142300,794820820,11970,11970,11970,11850,96
|
|
20230726,142200,793672130,11840,11840,11840,11840,0
|
|
20230726,142100,793672130,11840,11970,11970,11840,38
|
|
20230726,142000,793217920,11960,11970,11970,11960,29
|
|
20230726,141900,792870970,11970,11970,11970,11970,66
|
|
20230726,141800,792080950,11970,11960,11970,11960,230
|
|
20230726,141700,789329790,11960,11960,11960,11960,0
|
|
20230726,141600,789329790,11960,11960,11960,11960,33
|
|
20230726,141500,788935110,11960,11890,11960,11890,50
|
|
20230726,141400,788337320,11890,11890,11890,11890,48
|
|
20230726,141300,787766600,11900,11890,11900,11890,60
|
|
20230726,141200,787053190,11890,11890,11890,11890,124
|
|
20230726,141100,785578830,11890,11840,11890,11840,84
|
|
20230726,141000,784581770,11750,11820,11820,11750,1372
|
|
20230726,140900,768426480,11820,11860,11860,11820,113
|
|
20230726,140800,767088800,11890,11890,11900,11890,40
|
|
20230726,140700,766613190,11880,11880,11900,11880,564
|
|
20230726,140600,759901770,11920,11930,11930,11890,2069
|
|
20230726,140500,735266550,11930,11930,11970,11930,316
|
|
20230726,140400,731495350,11930,11980,11980,11930,213
|
|
20230726,140300,728951640,11920,11920,11980,11920,127
|
|
20230726,140200,727435760,11910,11980,11980,11910,364
|
|
20230726,140100,723089970,11980,11980,11980,11980,569
|
|
20230726,140000,716273350,11980,11990,11990,11900,669
|
|
20230726,135900,708288810,11990,11910,11990,11900,803
|
|
20230726,135800,698729990,11910,11910,11910,11900,1392
|
|
20230726,135700,682161080,12000,11930,12000,11920,128
|
|
20230726,135600,680626160,12020,12010,12020,11900,797
|
|
20230726,135500,671081150,12010,12010,12020,12010,271
|
|
20230726,135400,667825860,12010,11940,12010,11900,65
|
|
20230726,135300,667051280,12000,11990,12010,11980,514
|
|
20230726,135200,660886130,11980,11950,11980,11950,1043
|
|
20230726,135100,648399390,11970,11970,11970,11960,229
|
|
20230726,135000,645659360,11970,11890,11980,11890,1401
|
|
20230726,134900,628928560,11890,11870,11890,11870,932
|
|
20230726,134800,617855240,11870,11860,11870,11860,81
|
|
20230726,134700,616893880,11850,11880,11880,11830,300
|
|
20230726,134600,613340290,11880,11880,11880,11880,463
|
|
20230726,134500,607839850,11880,11890,11890,11810,84
|
|
20230726,134400,606841500,11890,11900,11900,11810,136
|
|
20230726,134300,605225050,11890,11900,12000,11890,1746
|
|
20230726,134200,584404390,11900,11750,11900,11750,521
|
|
20230726,134100,578224700,11740,11740,11760,11740,377
|
|
20230726,134000,573794410,11740,11660,11740,11660,280
|
|
20230726,133900,570512670,11740,11670,11740,11660,46
|
|
20230726,133800,569975760,11740,11720,11740,11660,214
|
|
20230726,133700,567472360,11720,11740,11740,11720,134
|
|
20230726,133600,565900720,11740,11740,11740,11740,80
|
|
20230726,133500,564961520,11740,11750,11750,11740,50
|
|
20230726,133400,564374180,11740,11740,11740,11740,308
|
|
20230726,133300,560758260,11720,11570,11720,11570,5462
|
|
20230726,133200,497419040,11560,11550,11560,11530,1253
|
|
20230726,133100,482939180,11550,11550,11550,11550,463
|
|
20230726,133000,477591530,11540,11540,11540,11540,233
|
|
20230726,132900,474902710,11530,11530,11530,11530,194
|
|
20230726,132800,472665890,11530,11530,11530,11530,16
|
|
20230726,132700,472481410,11540,11530,11540,11490,98
|
|
20230726,132600,471352580,11530,11530,11530,11530,50
|
|
20230726,132500,470776080,11470,11530,11530,11470,82
|
|
20230726,132400,469831820,11530,11530,11530,11530,16
|
|
20230726,132300,469647340,11530,11530,11530,11530,215
|
|
20230726,132200,467168390,11530,11530,11530,11530,100
|
|
20230726,132100,466015390,11530,11530,11530,11530,29
|
|
20230726,132000,465681020,11520,11520,11530,11450,290
|
|
20230726,131900,462341740,11520,11520,11520,11520,1
|
|
20230726,131800,462330220,11520,11510,11520,11510,166
|
|
20230726,131700,460418000,11500,11470,11510,11470,39
|
|
20230726,131600,459969280,11520,11480,11520,11480,162
|
|
20230726,131500,458108360,11520,11520,11520,11520,60
|
|
20230726,131400,457417160,11520,11520,11520,11520,79
|
|
20230726,131300,456507080,11480,11520,11520,11480,101
|
|
20230726,131200,455343600,11520,11520,11520,11520,80
|
|
20230726,131100,454422000,11520,11520,11520,11520,10
|
|
20230726,131000,454306800,11520,11520,11520,11480,94
|
|
20230726,130900,453224320,11520,11520,11520,11520,0
|
|
20230726,130800,453224320,11520,11520,11520,11510,52
|
|
20230726,130700,452625300,11520,11520,11520,11520,83
|
|
20230726,130600,451669140,11520,11520,11520,11520,0
|
|
20230726,130500,451669140,11520,11520,11520,11520,62
|
|
20230726,130400,450954900,11530,11530,11530,11530,0
|
|
20230726,130300,450954900,11530,11490,11530,11440,154
|
|
20230726,130200,449184320,11530,11530,11530,11530,34
|
|
20230726,130100,448792300,11530,11530,11530,11530,29
|
|
20230726,130000,448457930,11530,11530,11530,11530,33
|
|
20230726,125900,448077440,11530,11510,11530,11490,210
|
|
20230726,125800,445661510,11510,11510,11510,11510,15
|
|
20230726,125700,445488860,11530,11530,11530,11530,62
|
|
20230726,125600,444774000,11530,11530,11530,11530,0
|
|
20230726,125500,444774000,11530,11520,11530,11520,79
|
|
20230726,125400,443863800,11520,11520,11520,11520,38
|
|
20230726,125300,443426040,11520,11520,11520,11520,3
|
|
20230726,125200,443391480,11530,11530,11530,11530,67
|
|
20230726,125100,442618970,11530,11520,11530,11520,50
|
|
20230726,125000,442042680,11520,11520,11520,11520,34
|
|
20230726,124900,441651000,11520,11520,11520,11520,33
|
|
20230726,124800,441270840,11530,11520,11530,11520,84
|
|
20230726,124700,440302510,11490,11520,11520,11490,85
|
|
20230726,124600,439323340,11520,11520,11520,11520,34
|
|
20230726,124500,438931660,11520,11520,11520,11520,51
|
|
20230726,124400,438344140,11530,11520,11530,11520,164
|
|
20230726,124300,436454220,11520,11520,11520,11520,0
|
|
20230726,124200,436454220,11520,11520,11520,11520,128
|
|
20230726,124100,434979660,11530,11530,11530,11530,0
|
|
20230726,124000,434979660,11530,11530,11530,11530,55
|
|
20230726,123900,434345510,11530,11530,11530,11530,63
|
|
20230726,123800,433619120,11530,11530,11530,11530,0
|
|
20230726,123700,433619120,11530,11530,11530,11530,67
|
|
20230726,123600,432846610,11530,11520,11530,11520,52
|
|
20230726,123500,432247250,11520,11450,11520,11450,41
|
|
20230726,123400,431775630,11530,11520,11530,11520,52
|
|
20230726,123300,431176260,11530,11530,11530,11520,114
|
|
20230726,123200,429861930,11530,11530,11530,11530,107
|
|
20230726,123100,428628220,11530,11500,11530,11500,39
|
|
20230726,123000,428178700,11530,11530,11530,11530,5
|
|
20230726,122900,428121050,11530,11530,11530,11530,116
|
|
20230726,122800,426783570,11530,11530,11530,11530,100
|
|
20230726,122700,425630570,11530,11530,11530,11530,37
|
|
20230726,122600,425203960,11530,11530,11530,11530,29
|
|
20230726,122500,424869590,11530,11530,11530,11420,177
|
|
20230726,122400,422838760,11530,11530,11530,11530,65
|
|
20230726,122300,422089310,11490,11490,11490,11490,105
|
|
20230726,122200,420882860,11490,11530,11530,11490,192
|
|
20230726,122100,418675580,11530,11520,11530,11520,386
|
|
20230726,122000,414228040,11520,11520,11520,11520,28
|
|
20230726,121900,413905480,11520,11510,11520,11510,45
|
|
20230726,121800,413387200,11490,11510,11510,11490,154
|
|
20230726,121700,411616660,11520,11490,11520,11490,108
|
|
20230726,121600,410373530,11490,11520,11520,11480,75
|
|
20230726,121500,409511740,11520,11520,11520,11520,0
|
|
20230726,121400,409511740,11520,11520,11520,11520,96
|
|
20230726,121300,408405820,11520,11510,11520,11510,153
|
|
20230726,121200,406644290,11510,11510,11520,11500,43
|
|
20230726,121100,406149690,11520,11500,11520,11460,208
|
|
20230726,121000,403757810,11510,11510,11520,11510,54
|
|
20230726,120900,403135780,11520,11520,11530,11520,78
|
|
20230726,120800,402236860,11520,11520,11530,11520,22
|
|
20230726,120700,401983250,11520,11530,11540,11520,35
|
|
20230726,120600,401579450,11540,11530,11540,11530,83
|
|
20230726,120500,400621650,11530,11530,11540,11530,34
|
|
20230726,120400,400229310,11540,11540,11540,11540,39
|
|
20230726,120300,399779250,11530,11530,11530,11530,51
|
|
20230726,120200,399191220,11540,11530,11540,11530,68
|
|
20230726,120100,398406670,11540,11540,11540,11530,371
|
|
20230726,120000,394126950,11540,11540,11540,11540,38
|
|
20230726,115900,393688430,11540,11550,11550,11540,64
|
|
20230726,115800,392949310,11550,11550,11550,11550,111
|
|
20230726,115700,391667260,11550,11550,11550,11550,43
|
|
20230726,115600,391170610,11550,11530,11550,11530,113
|
|
20230726,115500,389867280,11530,11530,11540,11530,806
|
|
20230726,115400,380566310,11540,11530,11540,11530,226
|
|
20230726,115300,377958310,11530,11530,11530,11530,23
|
|
20230726,115200,377693120,11530,11530,11540,11530,62
|
|
20230726,115100,376977690,11540,11540,11540,11530,472
|
|
20230726,115000,371534420,11530,11530,11530,11520,199
|
|
20230726,114900,369240050,11530,11520,11530,11520,42
|
|
20230726,114800,368755890,11530,11530,11530,11520,178
|
|
20230726,114700,366703660,11530,11540,11540,11530,87
|
|
20230726,114600,365699710,11530,11530,11540,11530,79
|
|
20230726,114500,364788300,11530,11530,11530,11520,137
|
|
20230726,114400,363209790,11530,11530,11530,11530,14
|
|
20230726,114300,363048370,11540,11540,11540,11540,147
|
|
20230726,114200,361351990,11540,11540,11540,11540,141
|
|
20230726,114100,359724850,11540,11500,11540,11500,387
|
|
20230726,114000,355270960,11500,11380,11500,11380,725
|
|
20230726,113900,346994510,11380,11370,11380,11370,180
|
|
20230726,113800,344947110,11370,11330,11380,11310,53
|
|
20230726,113700,344345350,11320,11390,11390,11320,59
|
|
20230726,113600,343673830,11390,11390,11390,11390,36
|
|
20230726,113500,343263790,11390,11390,11390,11250,124
|
|
20230726,113400,341853580,11390,11390,11390,11390,36
|
|
20230726,113300,341443540,11390,11390,11390,11390,137
|
|
20230726,113200,339883110,11400,11370,11400,11370,87
|
|
20230726,113100,338893050,11370,11370,11370,11370,60
|
|
20230726,113000,338210850,11370,11370,11370,11370,31
|
|
20230726,112900,337858380,11370,11370,11370,11370,25
|
|
20230726,112800,337574130,11310,11310,11310,11310,109
|
|
20230726,112700,336341340,11310,11310,11310,11310,3
|
|
20230726,112600,336307410,11310,11250,11310,11250,83
|
|
20230726,112500,335373600,11250,11250,11250,11250,66
|
|
20230726,112400,334631100,11250,11240,11250,11240,124
|
|
20230726,112300,333237310,11230,11230,11230,11230,63
|
|
20230726,112200,332529820,11230,11220,11230,11220,6
|
|
20230726,112100,332462470,11180,11230,11230,11180,80
|
|
20230726,112000,331565940,11230,11230,11230,11230,57
|
|
20230726,111900,330925830,11230,11210,11230,11210,30
|
|
20230726,111800,330588950,11210,11230,11230,11210,55
|
|
20230726,111700,329971340,11240,11220,11240,11220,379
|
|
20230726,111600,325713000,11240,11240,11240,11230,108
|
|
20230726,111500,324499330,11230,11230,11240,11230,63
|
|
20230726,111400,323791270,11230,11230,11230,11230,1
|
|
20230726,111300,323780040,11230,11230,11240,11230,53
|
|
20230726,111200,323184360,11200,11230,11230,11200,49
|
|
20230726,111100,322634300,11240,11230,11240,11230,33
|
|
20230726,111000,322263420,11230,11260,11260,11210,7
|
|
20230726,110900,322184760,11260,11280,11300,11260,89
|
|
20230726,110800,321179560,11280,11280,11280,11280,27
|
|
20230726,110700,320875000,11270,11280,11280,11270,21
|
|
20230726,110600,320638210,11300,11300,11300,11300,1
|
|
20230726,110500,320626910,11300,11300,11300,11300,84
|
|
20230726,110400,319677710,11300,11300,11300,11300,0
|
|
20230726,110300,319677710,11300,11270,11300,11270,73
|
|
20230726,110200,318854010,11270,11300,11300,11260,80
|
|
20230726,110100,317951480,11300,11290,11300,11290,1031
|
|
20230726,110000,306301710,11270,11290,11290,11270,54
|
|
20230726,105900,305692450,11260,11260,11260,11260,0
|
|
20230726,105800,305692450,11260,11300,11300,11260,97
|
|
20230726,105700,304598910,11230,11180,11230,11180,558
|
|
20230726,105600,298343200,11190,11180,11190,11180,190
|
|
20230726,105500,296217580,11170,11110,11170,11110,69
|
|
20230726,105400,295449670,11160,11150,11160,11150,222
|
|
20230726,105300,292972340,11150,11150,11150,11150,34
|
|
20230726,105200,292593240,11050,11160,11160,11050,703
|
|
20230726,105100,284815180,11160,11160,11160,11160,0
|
|
20230726,105000,284815180,11160,11090,11160,11090,1628
|
|
20230726,104900,266694330,11090,11090,11090,11090,10
|
|
20230726,104800,266583430,11070,11130,11130,11070,141
|
|
20230726,104700,265019940,11130,11130,11130,11130,0
|
|
20230726,104600,265019940,11130,11130,11130,11130,50
|
|
20230726,104500,264463440,11130,11130,11130,11130,34
|
|
20230726,104400,264085020,11130,11130,11130,11130,4
|
|
20230726,104300,264040500,11120,11120,11120,11120,33
|
|
20230726,104200,263673540,11120,11120,11120,11120,50
|
|
20230726,104100,263117540,11140,11140,11140,11140,0
|
|
20230726,104000,263117540,11140,11090,11140,11080,45
|
|
20230726,103900,262616850,11080,11110,11110,11080,50
|
|
20230726,103800,262062130,11160,11160,11160,11160,50
|
|
20230726,103700,261504130,11160,11160,11160,11160,34
|
|
20230726,103600,261124690,11150,11150,11150,11150,0
|
|
20230726,103500,261124690,11150,11170,11170,11100,537
|
|
20230726,103400,255157750,11170,11170,11170,11170,0
|
|
20230726,103300,255157750,11170,11170,11170,11170,0
|
|
20230726,103200,255157750,11170,11130,11170,11110,104
|
|
20230726,103100,254000070,11120,11180,11180,11120,446
|
|
20230726,103000,249037550,11180,11180,11180,11180,35
|
|
20230726,102900,248646250,11120,11120,11120,11120,0
|
|
20230726,102800,248646250,11120,11120,11120,11120,39
|
|
20230726,102700,248212570,11190,11120,11190,11120,233
|
|
20230726,102600,245615990,11180,11120,11180,11120,24
|
|
20230726,102500,245348390,11120,11190,11190,11120,1021
|
|
20230726,102400,233988880,11150,11150,11150,11150,1
|
|
20230726,102300,233977730,11190,11190,11190,11190,50
|
|
20230726,102200,233418230,11190,11190,11190,11190,34
|
|
20230726,102100,233037770,11190,11190,11190,11190,100
|
|
20230726,102000,231918770,11190,11190,11190,11190,33
|
|
20230726,101900,231549500,11190,11190,11190,11190,50
|
|
20230726,101800,230990000,11130,11120,11130,11120,85
|
|
20230726,101700,230044650,11120,11190,11190,11120,58
|
|
20230726,101600,229397380,11190,11190,11190,11190,50
|
|
20230726,101500,228837880,11190,11190,11190,11190,34
|
|
20230726,101400,228457420,11190,11190,11190,11190,0
|
|
20230726,101300,228457420,11190,11190,11190,11190,0
|
|
20230726,101200,228457420,11190,11100,11190,11100,572
|
|
20230726,101100,222090800,11100,11100,11100,11100,1
|
|
20230726,101000,222079700,11120,11120,11120,11120,33
|
|
20230726,100900,221712740,11100,11100,11100,11100,0
|
|
20230726,100800,221712740,11100,11100,11100,11100,181
|
|
20230726,100700,219703640,11100,11080,11100,11080,236
|
|
20230726,100600,217085860,11080,11080,11080,11080,149
|
|
20230726,100500,215434940,11080,11080,11080,11080,8
|
|
20230726,100400,215346300,11080,11080,11080,11040,303
|
|
20230726,100300,211997520,11080,11050,11080,11040,434
|
|
20230726,100200,207204730,11100,11060,11100,11060,35
|
|
20230726,100100,206816310,11120,11120,11120,11120,10
|
|
20230726,100000,206705110,11120,11080,11120,11040,701
|
|
20230726,095900,198930710,11110,11100,11110,11030,636
|
|
20230726,095800,191902930,11060,11080,11080,11060,10
|
|
20230726,095700,191792270,11060,11130,11140,11030,495
|
|
20230726,095600,186322740,11030,11100,11100,11030,28
|
|
20230726,095500,186013200,11150,11120,11150,11120,500
|
|
20230726,095400,180443210,11120,11090,11150,11090,456
|
|
20230726,095300,175366050,11120,11020,11120,11010,160
|
|
20230726,095200,173601050,11120,11120,11120,11120,34
|
|
20230726,095100,173222970,11130,11130,11130,11130,10
|
|
20230726,095000,173111670,11130,11130,11130,11130,18
|
|
20230726,094900,172911330,11130,11070,11140,11070,84
|
|
20230726,094800,171976700,11000,11020,11060,11000,2283
|
|
20230726,094700,146852310,11000,11120,11120,11000,3533
|
|
20230726,094600,107942560,11080,11080,11080,11080,16
|
|
20230726,094500,107765280,11080,11080,11080,11040,396
|
|
20230726,094400,103386430,11120,11090,11120,11070,371
|
|
20230726,094300,99275060,11090,11130,11130,11090,1475
|
|
20230726,094200,82894170,11120,11220,11220,11120,93
|
|
20230726,094100,81856320,11220,11180,11220,11170,79
|
|
20230726,094000,80971410,11190,11190,11190,11190,1
|
|
20230726,093900,80960220,11190,11220,11220,11190,59
|
|
20230726,093800,80299020,11180,11220,11230,11180,467
|
|
20230726,093700,75060630,11220,11180,11220,11180,625
|
|
20230726,093600,68064020,11190,11130,11190,11120,190
|
|
20230726,093500,65950530,11190,11190,11190,11190,0
|
|
20230726,093400,65950530,11190,11150,11190,11140,116
|
|
20230726,093300,64654250,11140,11140,11140,11140,0
|
|
20230726,093200,64654250,11140,11140,11140,11140,29
|
|
20230726,093100,64331190,11190,11190,11190,11190,34
|
|
20230726,093000,63950730,11180,11130,11180,11120,102
|
|
20230726,092900,62812990,11130,11130,11130,11130,174
|
|
20230726,092800,60876370,11130,11130,11130,11130,0
|
|
20230726,092700,60876370,11130,11150,11150,11130,100
|
|
20230726,092600,59762170,11200,11140,11220,11130,1283
|
|
20230726,092500,45474010,11190,11190,11190,11190,1
|
|
20230726,092400,45462820,11140,11160,11160,11140,459
|
|
20230726,092300,40347770,11170,11170,11170,11170,66
|
|
20230726,092200,39610550,11220,11200,11220,11180,178
|
|
20230726,092100,37616850,11220,11220,11220,11210,734
|
|
20230726,092000,29387480,11220,11220,11220,11220,16
|
|
20230726,091900,29207960,11300,11300,11300,11300,87
|
|
20230726,091800,28224860,11230,11230,11230,11230,100
|
|
20230726,091700,27101860,11300,11300,11300,11300,0
|
|
20230726,091600,27101860,11300,11300,11300,11300,133
|
|
20230726,091500,25598960,11300,11300,11300,11230,70
|
|
20230726,091400,24809290,11310,11310,11320,11310,35
|
|
20230726,091300,24413430,11210,11210,11210,11210,0
|
|
20230726,091200,24413430,11210,11310,11310,11210,158
|
|
20230726,091100,22638250,11320,11320,11320,11320,123
|
|
20230726,091000,21245890,11320,11330,11330,11320,10
|
|
20230726,090900,21132670,11400,11400,11400,11400,53
|
|
20230726,090800,20528470,11400,11400,11400,11400,0
|
|
20230726,090700,20528470,11400,11400,11400,11400,50
|
|
20230726,090600,19958470,11400,11430,11430,11400,83
|
|
20230726,090500,19011470,11550,11550,11550,11550,1
|
|
20230726,090400,18999920,11550,11550,11550,11550,38
|
|
20230726,090300,18561020,11550,11540,11550,11540,309
|
|
20230726,090200,14993070,11550,11520,11550,11490,199
|
|
20230726,090100,12702240,11550,11550,11550,11520,337
|
|
20230726,090000,8810010,11530,11550,11550,11530,763
|